Seoul Broadcasting System historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	27,550.00	27,850.00	27,400.00	27,750.00	26,698.37	16,507
2023-08-17	28,100.00	28,100.00	27,300.00	27,850.00	26,794.58	47,616
2023-08-16	28,100.00	28,200.00	27,600.00	28,100.00	27,035.11	59,717
2023-08-15	28,100.00	28,100.00	28,100.00	28,100.00	27,035.11	0
2023-08-14	27,250.00	28,200.00	26,600.00	28,100.00	27,035.11	123,744
2023-08-11	25,600.00	26,700.00	25,500.00	26,700.00	25,688.17	46,001
2023-08-10	25,600.00	25,850.00	25,450.00	25,750.00	24,774.17	36,363
2023-08-09	25,800.00	25,850.00	25,400.00	25,600.00	24,629.85	45,105
2023-08-08	25,800.00	26,050.00	25,400.00	25,700.00	24,726.06	48,420
2023-08-07	26,000.00	26,000.00	25,700.00	25,800.00	24,822.27	45,223
2023-08-04	26,100.00	26,300.00	25,800.00	25,900.00	24,918.48	39,281
2023-08-03	25,750.00	26,150.00	25,750.00	26,050.00	25,062.80	24,258
2023-08-02	26,250.00	26,450.00	25,850.00	26,000.00	25,014.69	31,594
2023-08-01	26,450.00	26,650.00	26,300.00	26,450.00	25,447.64	48,002
2023-07-31	26,050.00	26,950.00	26,050.00	26,350.00	25,351.43	31,229
2023-07-28	26,150.00	26,550.00	26,050.00	26,350.00	25,351.43	19,243
2023-07-27	25,050.00	26,250.00	25,050.00	26,150.00	25,159.01	26,090
2023-07-26	26,350.00	26,450.00	24,900.00	25,500.00	24,533.64	162,249
2023-07-25	27,600.00	27,600.00	26,500.00	26,500.00	25,495.74	81,003
2023-07-24	28,150.00	28,250.00	27,600.00	27,700.00	26,650.27	27,439
2023-07-21	27,800.00	28,350.00	27,650.00	28,150.00	27,083.22	38,578
2023-07-20	28,100.00	28,100.00	27,650.00	27,750.00	26,698.37	25,063
2023-07-19	28,150.00	28,200.00	27,850.00	27,900.00	26,842.69	36,892
2023-07-18	27,950.00	28,350.00	27,700.00	28,150.00	27,083.22	46,270
2023-07-17	28,750.00	28,750.00	27,950.00	28,050.00	26,987.01	75,693
2023-07-16	28,750.00	28,750.00	28,750.00	28,750.00	27,660.48	0
2023-07-14	29,250.00	29,300.00	28,600.00	28,750.00	27,660.48	60,565
2023-07-13	29,300.00	29,400.00	29,200.00	29,200.00	28,093.42	41,573
2023-07-12	29,300.00	29,500.00	29,050.00	29,300.00	28,189.63	49,268
2023-07-11	29,300.00	29,550.00	29,100.00	29,450.00	28,333.95	35,882
2023-07-10	29,650.00	30,000.00	29,200.00	29,450.00	28,333.95	47,690
2023-07-07	30,350.00	30,450.00	29,750.00	30,050.00	28,911.21	49,473
2023-07-06	30,600.00	31,200.00	30,050.00	30,500.00	29,344.16	31,227
2023-07-05	30,900.00	30,950.00	30,650.00	30,750.00	29,584.69	20,465
2023-07-04	31,400.00	31,400.00	30,800.00	30,900.00	29,729.00	22,880
2023-07-03	31,500.00	31,500.00	30,900.00	31,500.00	30,306.26	26,422
2023-06-30	31,000.00	31,150.00	30,650.00	31,150.00	29,969.53	19,793
2023-06-29	31,050.00	31,650.00	30,500.00	30,800.00	29,632.79	24,389
2023-06-28	30,750.00	31,500.00	30,400.00	31,400.00	30,210.05	30,635
2023-06-27	31,400.00	31,600.00	30,450.00	30,700.00	29,536.58	42,674
2023-06-26	30,650.00	31,800.00	30,600.00	31,400.00	30,210.05	45,833
2023-06-25	30,100.00	30,100.00	30,100.00	30,100.00	28,959.32	0
2023-06-23	30,350.00	30,800.00	29,900.00	30,100.00	28,959.32	70,518
2023-06-22	30,700.00	31,050.00	30,500.00	30,650.00	29,488.47	48,225
2023-06-21	32,100.00	32,100.00	31,000.00	31,000.00	29,825.21	36,726
2023-06-20	31,600.00	32,200.00	31,400.00	32,100.00	30,883.52	23,258
2023-06-19	32,750.00	32,750.00	31,450.00	31,550.00	30,354.37	38,167
2023-06-16	32,250.00	32,750.00	32,000.00	32,250.00	31,027.84	20,639
2023-06-15	32,350.00	32,600.00	31,600.00	32,400.00	31,172.16	55,067
2023-06-14	31,950.00	32,950.00	31,950.00	32,600.00	31,364.58	59,152
2023-06-13	32,300.00	32,650.00	31,750.00	31,950.00	30,739.21	46,736
2023-06-12	33,350.00	33,500.00	32,150.00	32,550.00	31,316.47	33,446
2023-06-09	32,550.00	33,150.00	32,550.00	33,000.00	31,749.42	19,705
2023-06-08	33,050.00	33,050.00	32,450.00	32,800.00	31,557.00	42,449
2023-06-07	33,300.00	33,500.00	32,950.00	33,100.00	31,845.63	35,072
2023-06-05	33,800.00	33,800.00	33,350.00	33,500.00	32,230.47	20,678
2023-06-02	33,750.00	33,750.00	33,100.00	33,550.00	32,278.58	23,145
2023-06-01	33,000.00	33,700.00	32,950.00	33,550.00	32,278.58	31,723
2023-05-31	32,200.00	33,700.00	32,200.00	33,000.00	31,749.42	101,053
2023-05-30	32,400.00	32,450.00	32,050.00	32,150.00	30,931.63	26,982

← NewerPage 14 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	330.0000 KRW
2023-12-27	500.0000 KRW
2022-12-28	1,000.0000 KRW
2021-12-29	1,000.0000 KRW
2020-12-29	150.0000 KRW
2019-12-27	150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.